Shikoku Chemicals Corporation - 4099.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2,792	2,807	2,807	2,823	2,792	45,900
December 24, 2025	2,780	2,792	2,792	2,832	2,780	69,700
December 23, 2025	2,775	2,770	2,770	2,801	2,752	63,400
December 22, 2025	2,769	2,806	2,806	2,830	2,762	59,100
December 19, 2025	2,718	2,762	2,762	2,783	2,718	49,600
December 18, 2025	2,744	2,725	2,725	2,753	2,724	52,600
December 17, 2025	2,723	2,752	2,752	2,757	2,700	50,700
December 16, 2025	2,785	2,721	2,721	2,795	2,718	55,400
December 15, 2025	2,794	2,789	2,789	2,800	2,759	39,200
December 12, 2025	2,743	2,801	2,801	2,808	2,729	86,700
December 11, 2025	2,743	2,699	2,699	2,750	2,670	75,500
December 10, 2025	2,740	2,739	2,739	2,792	2,739	100,700
December 09, 2025	2,704	2,712	2,712	2,726	2,690	62,500
December 08, 2025	2,677	2,719	2,719	2,733	2,676	58,900
December 05, 2025	2,641	2,662	2,662	2,685	2,630	60,500
December 04, 2025	2,662	2,691	2,691	2,709	2,652	53,500
December 03, 2025	2,711	2,663	2,663	2,735	2,663	106,100
December 02, 2025	2,806	2,738	2,738	2,806	2,738	84,800
December 01, 2025	2,869	2,803	2,803	2,885	2,775	105,700
November 28, 2025	2,861	2,848	2,848	2,868	2,825	75,400
November 27, 2025	2,720	2,829	2,829	2,843	2,720	136,600
November 26, 2025	2,738	2,716	2,716	2,776	2,708	89,400
November 25, 2025	2,754	2,705	2,705	2,764	2,695	74,900
November 21, 2025	2,730	2,696	2,696	2,792	2,665	106,700
November 20, 2025	2,772	2,766	2,766	2,803	2,727	97,100
November 19, 2025	2,801	2,701	2,701	2,812	2,684	85,300
November 18, 2025	2,852	2,805	2,805	2,883	2,799	112,500
November 17, 2025	2,851	2,856	2,856	2,862	2,805	92,300
November 14, 2025	2,820	2,816	2,816	2,845	2,783	117,400
November 13, 2025	2,808	2,814	2,814	2,836	2,794	81,400
November 12, 2025	2,747	2,791	2,791	2,803	2,725	129,200
November 11, 2025	2,699	2,697	2,697	2,727	2,690	86,700
November 10, 2025	2,680	2,686	2,686	2,722	2,659	89,600
November 07, 2025	2,653	2,647	2,647	2,666	2,609	104,300
November 06, 2025	2,667	2,673	2,673	2,693	2,654	111,100
November 05, 2025	2,677	2,649	2,649	2,678	2,554	157,500
November 04, 2025	2,708	2,693	2,693	2,791	2,682	167,100
October 31, 2025	2,717	2,750	2,750	2,768	2,707	159,200
October 30, 2025	2,800	2,765	2,765	2,827	2,755	323,700
October 29, 2025	2,400	2,773	2,773	2,829	2,380	558,200
October 28, 2025	2,519	2,407	2,407	2,532	2,393	176,600
October 27, 2025	2,449	2,494	2,494	2,494	2,428	101,000
October 24, 2025	2,400	2,407	2,407	2,422	2,381	75,900
October 23, 2025	2,350	2,372	2,372	2,384	2,339	65,500
October 22, 2025	2,374	2,369	2,369	2,381	2,348	53,900
October 21, 2025	2,385	2,385	2,385	2,424	2,374	93,500
October 20, 2025	2,401	2,376	2,376	2,420	2,357	90,700
October 17, 2025	2,360	2,343	2,343	2,361	2,324	47,300
October 16, 2025	2,300	2,355	2,355	2,364	2,300	91,700
October 15, 2025	2,243	2,287	2,287	2,295	2,243	75,800
October 14, 2025	2,305	2,232	2,232	2,317	2,232	104,400
October 10, 2025	2,463	2,344	2,344	2,474	2,331	128,600
October 09, 2025	2,426	2,498	2,498	2,498	2,417	127,700
October 08, 2025	2,503	2,412	2,412	2,525	2,400	150,700
October 07, 2025	2,370	2,472	2,472	2,503	2,367	226,900
October 06, 2025	2,344	2,369	2,369	2,373	2,290	175,300
October 03, 2025	2,200	2,249	2,249	2,276	2,200	143,900
October 02, 2025	2,187	2,243	2,243	2,247	2,173	68,200
October 01, 2025	2,231	2,191	2,191	2,231	2,163	73,300
September 30, 2025	2,254	2,238	2,238	2,262	2,232	49,400

Shikoku Chemicals Corporation (4099.T) JPX